9069 センコーグループ HD

9069
2020/10/23
時価
1477億円
PER 予
12.89倍
2010年以降
7.41-22.25倍
(2010-2020年)
PBR
1.17倍
2010年以降
0.42-1.54倍
(2010-2020年)
配当 予
2.69%
ROE 予
9.07%
ROA 予
3.16%
資料
Link
CSV,JSON

株価チャート

株価

10/23

前日 (10/22)
965
始値
963
高値
973
安値
960
終値 +0.1%
966
出来高 -6.46%
248,900

乖離率

株価(5日)
移動平均値
0%
966
株価(25日)
移動平均値
-1.43%
980
出来高(5日)
移動平均値
-2.63%
255,620

2020/05/29~2020/10/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
10/23963973960966+0.1%248,9001477億5184万-1.43%12.891.17
10/22961966952965+0.31%266,1001475億9889万-1.53%12.881.17
10/21960971959962-0.1%219,2001471億4003万-1.84%12.841.16
10/20966975960963-1.03%311,7001472億9298万-1.83%12.851.17
10/19969984967973+0.83%232,2001488億2251万-0.82%12.981.18
10/16953974947965+0.52%404,4001475億9889万-1.53%12.881.17
10/15965969955960-1.54%245,0001468億3413万-2.04%12.811.16
10/14970978969975-0.51%131,6001491億2841万-0.41%13.011.18
10/13993993977980-0.51%158,7001498億9317万+0.2%13.081.19
10/12985989978985-0.4%133,1001506億5793万+0.82%13.141.19
10/099949989849890%275,6001512億6974万+1.33%13.21.2
10/08977994977989+1.23%383,3001512億6974万+1.64%13.21.2
10/07980986973977-0.51%338,8001494億3431万+0.62%13.041.18
10/06986989976982-1.21%259,4001501億9908万+1.34%13.11.19
10/051,0001,009987994+0.1%389,3001520億3450万+2.79%13.261.2
10/021,0091,009989993+1.33%667,5001518億8155万+2.9%13.251.2
09/301,0001,000980980-1.71%345,1001498億9317万+1.87%13.081.19
09/291,0051,005982997-1.68%362,3001524億9336万+3.85%13.31.21
09/281,0101,0161,0021,014+1.91%486,7001550億9355万+6.07%13.531.23
09/25984998979995+1.95%373,0001521億8745万+4.52%13.281.2
09/24984990969976-0.81%389,9001492億8136万+2.95%13.021.18
09/23988998981984-0.51%381,9001505億498万+4.13%13.131.19
09/18979991979989+1.54%415,3001512億6974万+5.1%13.21.2
09/17954976954974+0.52%392,6001489億7546万+3.95%131.18
09/169759839689690%490,3001482億1070万+3.75%12.931.17
09/15968971961969-0.92%332,7001482億1070万+4.19%12.931.17
09/14981982970978+0.41%386,0001495億8727万+5.84%13.051.18
09/11966977958974+1.56%445,2001489億7546万+6.22%131.18
09/10950959942959+0.84%349,0001466億8117万+5.38%12.81.16
09/09940952935951-0.42%411,0001454億5756万+5.32%12.691.15
09/08970970942955+1.27%616,0001460億6937万+6.35%12.741.16
09/07950956938943-1.15%321,5001442億3394万+5.84%12.581.14
09/04940958937954-0.1%291,6001459億1641万+7.8%12.731.15
09/03959961951955+0.74%326,5001460億6937万+8.65%12.741.16
09/02941967940948+1.72%577,5001449億9870万+8.72%12.651.15
09/01932937917932-0.75%499,4001425億5146万+7.5%12.441.13
08/31938947934939+1.73%380,8001436億2213万+8.93%12.531.14
08/28934940912923-1.28%512,3001411億7489万+7.83%12.321.12
08/27926936922935+0.43%285,7001430億1032万+9.74%12.481.13
08/26929934917931-0.75%269,6001423億9851万+9.92%12.421.13
08/25935943933938+2.18%498,6001434億6918万+11.27%12.521.13
08/24923927911918+1.1%349,5001404億1013万+9.55%12.251.11
08/21909917908908+1.11%401,9001388億8061万+8.87%12.121.1
08/20891906891898-0.44%392,9001373億5109万+8.06%11.981.09
08/19896907896902-0.77%273,5001379億6290万+9.07%12.041.09
08/18893912892909+2.6%450,1001390億3356万+10.45%12.131.1
08/17878898875886+0.11%288,8001355億1566万+8.18%11.821.07
08/14890900881885-0.56%224,4001353億6271万+8.46%11.811.07
08/13880898877890+1.14%521,1001361億2747万+9.47%11.881.08
08/12862893848880+8.78%1,274,7001345億9795万+8.78%11.741.06
08/11803816799809+1.89%339,3001237億3834万+0.37%10.790.98
08/07797801788794-0.75%425,8001214億4406万-1.37%10.590.96
08/067968017928000%244,0001223億6177万-0.62%10.670.97
08/05806811793800-1.36%194,0001223億6177万-0.62%10.670.97
08/04794811794811+2.14%271,6001240億4425万+0.75%10.820.98
08/03798803790794+1.4%147,1001214億4406万-1.37%10.590.96
07/31793794779783-2.25%390,9001197億6158万-2.73%10.450.95
07/30799806798801+0.5%221,2001225億1472万-0.5%10.690.97
07/29802803793797-1.36%179,7001219億292万-1.12%10.630.96
07/28814817805808-0.49%204,1001235億8539万+0.25%10.780.98
07/27787813782812+2.14%398,9001241億9720万+0.74%10.830.98
07/22797804794795-1.85%419,3001215億9701万-1.36%10.610.96
07/21819819810810-1.34%282,6001238億1815万+0.5%10.810.98
07/208198218108210%100,9001254億9963万+1.86%10.950.99
07/17823824817821-0.48%104,5001254億9963万+1.86%10.950.99
07/16825829817825+0.36%285,8001261億1108万+2.48%11.011
07/15820824814822+1.36%205,7001256億5249万+2.11%10.970.99
07/14812817805811-0.37%223,4001239億7101万+0.75%10.820.98
07/13816820810814+1.62%208,5001244億2960万+1.12%10.860.98
07/10821821799801-0.74%329,2001224億4239万-0.74%10.690.97
07/09803813800807+0.5%244,2001233億5957万-0.25%10.770.98
07/08812827803803-0.25%385,3001227億4812万-0.86%10.710.97
07/07810810799805-0.25%268,5001230億5384万-0.98%10.740.97
07/06798807795807+2.15%246,3001233億5957万-0.86%10.770.98
07/03786793785790+0.38%310,9001207億6091万-3.19%10.540.96
07/02783792781787-0.51%345,8001203億233万-3.91%10.50.95
07/01809809787791-1.25%338,9001209億1377万-3.65%10.550.96
06/308128148018010%269,9001224億4239万-2.67%10.690.97
06/29806812799801-0.74%266,9001224億4239万-2.79%10.690.97
06/26810813805807+1.38%265,8001233億5957万-2.3%10.770.98
06/25791801791796-0.13%204,4001216億7808万-3.75%10.620.96
06/24813816795797-1.73%378,9001218億3095万-3.74%10.630.96
06/23810818797811+1%365,5001239億7101万-2.29%10.820.98
06/22804809802803-0.62%196,0001227億4812万-3.37%10.710.97
06/19820820803808-0.12%421,3001235億1243万-3%10.780.98
06/18804812800809+0.62%251,3001236億6529万-3.11%10.790.98
06/17812816804804-1.59%241,6001229億98万-3.83%10.730.97
06/16815822803817+2%411,7001248億8818万-2.51%10.90.99
06/15813817801801-1.23%297,4001224億4239万-4.76%10.690.97
06/12797817789811+0.12%501,8001239億7101万-3.91%10.820.98
06/11816818806810-1.34%327,4001238億1815万-4.37%10.810.98
06/10832836817821-1.2%375,3001254億9963万-3.3%10.950.99
06/09854854827831-2.35%358,8001270億2825万-2.35%11.091
06/088578578398510%271,0001300億8549万-0.23%11.351.03
06/05848862847851+0.47%446,6001300億8549万-0.23%11.351.03
06/04870870844847-1.74%272,6001294億7404万-0.7%11.31.02
06/03860870855862+1.89%403,7001317億6697万+0.94%11.51.04
06/02842851838846+0.48%440,3001293億2118万-0.82%11.291.02
06/01853860835842-2.09%410,1001287億973万-1.41%11.231.02
05/29843865837860+1.9%576,8001314億6125万+0.7%11.471.04

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
405
9/10
253
4/27
428,000
4/27
--+14.7%
6/25
-9.65%
10/14
2011年
3月期
390
4/27
190
3/15
7,813,000
6/23
436億7571万212億7791万+10.59%
12/22
-21.25%
6/15
2012年
3月期
339
3/19
235
5/16

5/13

他2件
1,510,000
5/19
379億6427万263億1741万+10.79%
5/19
-6.79%
8/9
2013年
3月期
520
3/25
299
10/10
1,164,000
3/5
582億3428万334億8471万+15.93%
1/10
-7.03%
10/9
2014年
3月期
579
5/8
433
3/27
1,746,000
3/28
648億4163万558億5244万+10.98%
5/8
-11.44%
6/13
2015年
3月期
851
3/24
437
4/11

4/1
2,366,000
5/8
1131億9348万563億7949万+14.45%
1/28
-8.46%
8/7
2016年
3月期
948
8/6
657
3/1
1,372,000
4/2
1345億4719万951億5644万+15.67%
8/6
-10.28%
1/21
2017年
3月期
849
1/6
581
6/28
1,499,000
1/31
1229億6472万841億4900万+9.26%
9/23
-8.23%
1/31
2018年
3月期
848
12/11
645
5/22
2,097,200
5/23
1296億2690万985億9593万+7.82%
3/22
-12.47%
2/14
2019年
3月期
964
3/12
775
12/25
1,144,000
12/6
1473億5889万1184億6798万+7.14%
2/21
-5.9%
5/9
2020年
3月期
959
12/24
707
3/13
1,318,400
3/23
1465億9458万1080億7337万+9.38%
3/27
-11.47%
3/9
最新966
2020/10/23
248,9001477億5184万-1.43%
980

年間値上がり率

1991/12/26 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/26
-8%(0.92倍)
1993/12/15 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/15
-4%(0.96倍)
1995/12/28 vs 1994/12/30
0%(1倍)
1996/12/25 vs 1995/12/28
-26%(0.74倍)
1997/12/30 vs 1996/12/25
-60%(0.4倍)
1998/12/30 vs 1997/12/30
24%(1.24倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
23%(1.23倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
16%(1.16倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
34%(1.34倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/10/23 vs 2019/12/30
4%(1.04倍)
過去安値
154円(1998/10/30)
527%(6.27倍)
966円(10/23)